Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	151.47	156.34	151.40	153.96	153.96	2.41%	3,774,196
Mar 31, 2026	143.90	151.47	142.34	150.33	150.33	1.89%	5,337,737
Mar 30, 2026	157.10	158.93	146.60	147.54	147.54	-5.11%	4,582,988
Mar 27, 2026	151.75	160.20	151.75	155.48	155.48	2.09%	4,542,425
Mar 26, 2026	149.50	152.67	146.49	152.30	152.30	0.52%	4,412,828
Mar 25, 2026	155.00	157.95	150.38	151.51	151.51	-0.79%	3,490,695
Mar 24, 2026	150.55	154.10	149.55	152.72	152.72	0.95%	3,794,982
Mar 23, 2026	151.45	155.90	149.34	151.29	151.29	3.61%	5,310,362
Mar 20, 2026	166.47	166.47	144.83	146.02	146.02	-12.76%	10,983,637
Mar 19, 2026	167.17	169.60	164.23	167.37	167.14	-1.62%	2,939,181
Mar 18, 2026	165.75	173.00	165.50	170.12	169.89	3.52%	3,685,287
Mar 17, 2026	162.81	165.46	162.12	164.33	164.11	1.44%	2,065,315
Mar 16, 2026	161.00	163.50	160.11	161.99	161.77	1.91%	2,775,156
Mar 13, 2026	161.76	165.24	157.73	158.95	158.73	-0.39%	3,679,568
Mar 12, 2026	157.08	163.20	156.70	159.58	159.36	0.26%	4,053,247
Mar 11, 2026	163.60	163.99	155.15	159.16	158.94	-3.19%	6,083,985
Mar 10, 2026	165.36	168.79	164.31	164.40	164.18	0.48%	4,147,963
Mar 9, 2026	155.90	164.63	155.00	163.62	163.40	3.13%	4,108,977
Mar 6, 2026	164.45	168.38	158.30	158.65	158.43	-5.23%	5,625,427
Mar 5, 2026	161.88	167.97	161.68	167.40	167.17	2.47%	4,951,618
Mar 4, 2026	161.59	164.21	160.40	163.36	163.14	1.03%	4,677,692
Mar 3, 2026	161.69	163.53	152.98	161.70	161.48	-2.58%	6,653,884
Mar 2, 2026	170.20	176.52	165.83	165.99	165.76	-4.54%	5,138,138
Feb 27, 2026	175.00	178.31	170.89	173.89	173.65	-1.66%	5,494,931
Feb 26, 2026	171.36	177.23	164.11	176.82	176.58	0.83%	7,746,178
Feb 25, 2026	172.38	175.94	170.08	175.36	175.12	2.18%	4,810,197
Feb 24, 2026	167.28	171.68	162.88	171.62	171.39	2.28%	4,375,290
Feb 23, 2026	170.64	171.84	165.21	167.80	167.57	-2.10%	4,133,180
Feb 20, 2026	172.30	173.50	169.00	171.40	171.17	-0.64%	3,879,803
Feb 19, 2026	169.91	172.57	168.25	172.50	172.27	1.13%	3,154,656
Feb 18, 2026	174.01	175.50	169.61	170.57	170.34	-1.79%	3,622,721
Feb 17, 2026	170.88	176.65	169.95	173.68	173.44	1.28%	4,655,476
Feb 13, 2026	162.40	171.66	161.50	171.49	171.26	5.14%	5,967,870
Feb 12, 2026	160.73	166.21	160.40	163.10	162.88	1.84%	7,493,842
Feb 11, 2026	165.00	165.31	158.55	160.15	159.93	0.34%	4,279,289
Feb 10, 2026	160.40	161.42	154.81	159.60	159.38	4.33%	9,074,355
Feb 9, 2026	150.00	155.78	147.78	152.97	152.76	2.22%	5,097,005
Feb 6, 2026	150.00	152.26	147.42	149.65	149.45	4.60%	7,406,399
Feb 5, 2026	141.00	143.91	138.53	143.07	142.88	0.39%	7,112,944
Feb 4, 2026	153.19	153.66	139.27	142.52	142.33	-6.85%	13,329,766
Feb 3, 2026	156.12	156.50	150.39	153.00	152.79	-0.82%	4,375,843
Feb 2, 2026	157.65	159.98	154.03	154.26	154.05	-2.58%	5,506,893
Jan 30, 2026	161.50	164.50	156.86	158.35	158.13	-2.60%	3,810,765
Jan 29, 2026	165.96	167.88	158.76	162.58	162.36	-1.85%	4,798,817
Jan 28, 2026	166.00	166.56	161.16	165.64	165.41	0.84%	4,263,822
Jan 27, 2026	159.51	164.62	158.15	164.26	164.04	3.43%	3,622,118
Jan 26, 2026	160.59	165.31	157.90	158.81	158.59	-0.82%	3,953,126
Jan 23, 2026	160.00	162.87	158.00	160.12	159.90	-0.15%	4,475,807
Jan 22, 2026	161.93	163.50	159.15	160.36	160.14	0.21%	4,176,241
Jan 21, 2026	159.01	161.98	153.77	160.02	159.80	2.05%	6,651,264